2492 (株)インフォマートの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	679	688	671	684	229,700	342
2016-12-29	690	692	674	686	251,300	343
2016-12-28	666	710	665	700	335,400	350
2016-12-27	1,356	1,367	1,336	1,357	202,200	339.25
2016-12-26	1,314	1,371	1,314	1,366	259,200	341.50
2016-12-22	1,312	1,312	1,291	1,308	125,800	327
2016-12-21	1,335	1,335	1,296	1,303	285,600	325.75
2016-12-20	1,274	1,319	1,263	1,310	419,600	327.50
2016-12-19	1,252	1,274	1,229	1,272	241,400	318
2016-12-16	1,225	1,256	1,222	1,255	197,200	313.75
2016-12-15	1,224	1,227	1,204	1,211	155,600	302.75
2016-12-14	1,207	1,229	1,180	1,223	228,500	305.75
2016-12-13	1,180	1,205	1,166	1,203	186,400	300.75
2016-12-12	1,171	1,185	1,156	1,185	165,200	296.25
2016-12-09	1,126	1,171	1,126	1,169	285,200	292.25
2016-12-08	1,153	1,153	1,126	1,144	199,800	286
2016-12-07	1,160	1,163	1,135	1,146	206,900	286.50
2016-12-06	1,180	1,180	1,138	1,152	178,500	288
2016-12-05	1,171	1,174	1,151	1,169	154,400	292.25
2016-12-02	1,191	1,195	1,155	1,180	258,300	295
2016-12-01	1,174	1,203	1,161	1,190	266,100	297.50
2016-11-30	1,142	1,167	1,136	1,164	186,700	291
2016-11-29	1,194	1,200	1,140	1,153	320,000	288.25
2016-11-28	1,188	1,208	1,172	1,202	205,500	300.50
2016-11-25	1,230	1,230	1,189	1,194	188,800	298.50
2016-11-24	1,260	1,261	1,227	1,230	145,400	307.50
2016-11-22	1,227	1,252	1,220	1,246	192,500	311.50
2016-11-21	1,235	1,241	1,216	1,225	163,700	306.25
2016-11-18	1,224	1,241	1,210	1,233	192,100	308.25
2016-11-17	1,175	1,199	1,171	1,196	93,100	299
2016-11-16	1,168	1,176	1,151	1,174	116,400	293.50
2016-11-15	1,153	1,153	1,133	1,152	142,400	288
2016-11-14	1,089	1,136	1,089	1,132	142,400	283
2016-11-11	1,124	1,130	1,077	1,090	167,400	272.50
2016-11-10	1,142	1,164	1,120	1,123	176,600	280.75
2016-11-09	1,122	1,137	1,051	1,074	281,300	268.50
2016-11-08	1,131	1,131	1,106	1,112	156,400	278
2016-11-07	1,132	1,175	1,109	1,131	445,900	282.75
2016-11-04	1,129	1,137	1,102	1,118	210,700	279.50
2016-11-02	1,152	1,152	1,123	1,148	265,700	287
2016-11-01	1,247	1,250	1,113	1,152	570,100	288
2016-10-31	1,257	1,272	1,240	1,247	126,900	311.75
2016-10-28	1,244	1,261	1,217	1,247	466,000	311.75
2016-10-27	1,247	1,268	1,229	1,244	163,000	311
2016-10-26	1,241	1,266	1,241	1,255	119,400	313.75
2016-10-25	1,237	1,255	1,236	1,245	184,200	311.25
2016-10-24	1,265	1,266	1,227	1,237	282,400	309.25
2016-10-21	1,283	1,301	1,264	1,273	228,100	318.25
2016-10-20	1,281	1,284	1,264	1,277	207,000	319.25
2016-10-19	1,294	1,303	1,268	1,287	295,700	321.75
2016-10-18	1,300	1,316	1,286	1,305	260,100	326.25
2016-10-17	1,324	1,342	1,298	1,316	182,800	329
2016-10-14	1,247	1,373	1,240	1,325	584,700	331.25
2016-10-13	1,252	1,253	1,230	1,245	128,300	311.25
2016-10-12	1,220	1,263	1,209	1,248	234,000	312
2016-10-11	1,220	1,243	1,218	1,236	142,500	309
2016-10-07	1,243	1,249	1,215	1,228	170,000	307
2016-10-06	1,215	1,289	1,215	1,250	344,500	312.50
2016-10-05	1,229	1,241	1,210	1,237	192,200	309.25
2016-10-04	1,189	1,230	1,187	1,223	223,500	305.75
2016-10-03	1,170	1,209	1,160	1,192	223,800	298
2016-09-30	1,146	1,173	1,123	1,169	266,800	292.25
2016-09-29	1,146	1,183	1,145	1,169	253,500	292.25
2016-09-28	1,125	1,157	1,121	1,130	270,000	282.50
2016-09-27	1,098	1,146	1,065	1,143	353,000	285.75
2016-09-26	1,133	1,158	1,113	1,114	181,500	278.50
2016-09-23	1,100	1,143	1,097	1,137	501,800	284.25
2016-09-21	1,029	1,080	1,024	1,077	329,100	269.25
2016-09-20	984	1,032	978	1,022	187,200	255.50
2016-09-16	1,002	1,009	977	989	932,300	247.25
2016-09-15	982	1,015	981	1,010	273,700	252.50
2016-09-14	978	1,003	972	982	180,300	245.50
2016-09-13	985	1,006	982	985	172,600	246.25
2016-09-12	970	994	969	983	188,700	245.75
2016-09-09	1,002	1,009	992	999	220,800	249.75
2016-09-08	1,035	1,035	999	1,009	160,000	252.25
2016-09-07	1,005	1,040	1,000	1,034	166,100	258.50
2016-09-06	1,010	1,027	986	1,017	231,200	254.25
2016-09-05	1,009	1,029	1,004	1,012	200,600	253
2016-09-02	974	1,013	974	991	300,800	247.75
2016-09-01	978	987	961	974	184,900	243.50
2016-08-31	995	1,004	955	978	378,800	244.50
2016-08-30	1,046	1,047	977	995	1,268,200	248.75
2016-08-29	943	1,081	930	1,081	1,727,600	270.25
2016-08-26	941	950	930	931	154,900	232.75
2016-08-25	955	970	933	941	438,400	235.25
2016-08-24	903	907	894	902	53,300	225.50
2016-08-23	889	901	880	898	226,700	224.50
2016-08-22	898	903	888	901	135,900	225.25
2016-08-19	909	922	889	897	200,000	224.25
2016-08-18	924	934	907	909	168,100	227.25
2016-08-17	929	934	912	932	167,400	233
2016-08-16	941	943	932	935	93,500	233.75
2016-08-15	932	950	932	940	62,300	235
2016-08-12	930	939	923	931	128,800	232.75
2016-08-10	908	929	906	921	127,900	230.25
2016-08-09	947	953	906	913	311,900	228.25
2016-08-08	950	955	938	953	137,800	238.25
2016-08-05	946	955	927	934	241,400	233.50
2016-08-04	951	955	930	946	270,600	236.50
2016-08-03	984	985	951	955	190,300	238.75
2016-08-02	1,001	1,029	1,001	1,004	109,500	251
2016-08-01	1,004	1,050	967	1,035	544,500	258.75
2016-07-29	1,110	1,130	1,070	1,115	171,300	278.75
2016-07-28	1,078	1,087	1,058	1,077	338,700	269.25
2016-07-27	1,079	1,097	1,075	1,086	96,400	271.50
2016-07-26	1,097	1,105	1,060	1,070	204,200	267.50
2016-07-25	1,104	1,145	1,081	1,118	185,700	279.50
2016-07-22	1,115	1,142	1,110	1,118	160,100	279.50
2016-07-21	1,130	1,164	1,121	1,131	182,300	282.75
2016-07-20	1,080	1,124	1,074	1,120	232,200	280
2016-07-19	1,083	1,110	1,075	1,090	271,700	272.50
2016-07-15	1,102	1,105	1,060	1,068	179,800	267
2016-07-14	1,090	1,107	1,086	1,092	237,700	273
2016-07-13	1,090	1,115	1,081	1,101	379,000	275.25
2016-07-12	1,032	1,096	1,032	1,075	292,100	268.75
2016-07-11	990	1,015	982	1,013	257,500	253.25
2016-07-08	975	982	954	961	321,300	240.25
2016-07-07	956	974	949	962	106,000	240.50
2016-07-06	948	957	928	954	136,200	238.50
2016-07-05	969	978	948	970	105,300	242.50
2016-07-04	962	971	951	970	120,000	242.50
2016-07-01	942	975	942	971	193,000	242.75
2016-06-30	933	952	931	934	171,100	233.50
2016-06-29	898	909	877	903	150,700	225.75
2016-06-28	859	890	846	881	172,400	220.25
2016-06-27	887	907	841	877	445,800	219.25
2016-06-24	966	969	880	887	294,600	221.75
2016-06-23	970	970	950	960	92,100	240
2016-06-22	987	990	944	955	137,900	238.75
2016-06-21	988	1,001	975	988	129,500	247
2016-06-20	974	1,009	968	987	156,400	246.75
2016-06-17	953	963	938	955	185,000	238.75
2016-06-16	953	969	926	930	237,800	232.50
2016-06-15	971	972	945	961	135,400	240.25
2016-06-14	985	1,001	953	975	194,800	243.75
2016-06-13	1,033	1,037	995	995	124,900	248.75
2016-06-10	1,070	1,076	1,026	1,050	245,300	262.50
2016-06-09	1,081	1,102	1,057	1,074	191,400	268.50
2016-06-08	1,125	1,125	1,070	1,083	241,200	270.75
2016-06-07	1,103	1,135	1,100	1,122	201,500	280.50
2016-06-06	1,088	1,107	1,071	1,104	187,000	276
2016-06-03	1,045	1,088	1,021	1,088	233,400	272
2016-06-02	1,068	1,091	1,049	1,055	272,000	263.75
2016-06-01	1,039	1,108	1,038	1,090	457,700	272.50
2016-05-31	1,014	1,039	1,001	1,039	184,600	259.75
2016-05-30	989	1,014	987	1,013	103,900	253.25
2016-05-27	999	1,000	973	985	116,400	246.25
2016-05-26	982	1,010	980	998	155,900	249.50
2016-05-25	974	985	963	981	146,500	245.25
2016-05-24	968	970	953	960	91,900	240
2016-05-23	969	977	955	969	77,000	242.25
2016-05-20	955	967	947	965	68,700	241.25
2016-05-19	935	959	935	957	132,900	239.25
2016-05-18	945	955	917	928	258,400	232
2016-05-17	940	958	938	945	173,900	236.25
2016-05-16	950	963	937	939	123,500	234.75
2016-05-13	955	967	938	956	143,200	239
2016-05-12	973	973	942	954	313,300	238.50
2016-05-11	991	1,005	978	982	126,100	245.50
2016-05-10	985	999	978	983	130,900	245.75
2016-05-09	940	982	940	980	179,700	245
2016-05-06	963	965	936	953	390,300	238.25
2016-05-02	960	985	959	963	270,100	240.75
2016-04-28	992	1,030	974	985	462,500	246.25
2016-04-27	990	990	965	977	812,500	244.25
2016-04-26	1,000	1,018	976	989	213,900	247.25
2016-04-25	1,017	1,018	988	991	312,600	247.75
2016-04-22	1,019	1,032	1,011	1,030	159,300	257.50
2016-04-21	1,033	1,037	1,015	1,031	239,900	257.75
2016-04-20	1,047	1,047	1,003	1,009	314,900	252.25
2016-04-19	1,020	1,045	1,013	1,043	179,900	260.75
2016-04-18	1,000	1,015	985	1,004	195,900	251
2016-04-15	1,024	1,047	1,023	1,035	173,800	258.75
2016-04-14	1,029	1,036	1,004	1,036	273,500	259
2016-04-13	1,008	1,025	995	1,009	322,600	252.25
2016-04-12	1,007	1,028	996	1,003	357,700	250.75
2016-04-11	980	1,018	965	1,009	577,600	252.25
2016-04-08	922	975	899	965	541,400	241.25
2016-04-07	920	959	914	937	326,800	234.25
2016-04-06	926	929	900	921	221,000	230.25
2016-04-05	984	989	931	936	291,100	234
2016-04-04	985	1,001	970	994	223,100	248.50
2016-04-01	1,018	1,025	981	994	296,500	248.50
2016-03-31	1,059	1,072	1,008	1,012	377,000	253
2016-03-30	1,071	1,074	1,054	1,059	295,600	264.75
2016-03-29	1,020	1,078	1,018	1,077	228,400	269.25
2016-03-28	1,025	1,034	1,010	1,016	213,100	254
2016-03-25	1,067	1,089	1,021	1,023	285,800	255.75
2016-03-24	1,023	1,087	1,023	1,068	232,300	267
2016-03-23	1,041	1,057	1,022	1,032	128,700	258
2016-03-22	1,010	1,049	1,006	1,044	228,600	261
2016-03-18	1,030	1,037	996	1,005	260,200	251.25
2016-03-17	1,079	1,089	1,030	1,040	119,500	260
2016-03-16	1,058	1,085	1,047	1,076	106,700	269
2016-03-15	1,076	1,100	1,061	1,072	154,500	268
2016-03-14	1,045	1,073	1,037	1,061	130,400	265.25
2016-03-11	1,000	1,035	994	1,030	196,800	257.50
2016-03-10	1,018	1,028	994	1,000	312,900	250
2016-03-09	1,000	1,021	990	1,017	181,500	254.25
2016-03-08	1,027	1,037	988	1,013	166,300	253.25
2016-03-07	1,065	1,071	1,029	1,040	243,000	260
2016-03-04	1,080	1,083	1,048	1,062	136,100	265.50
2016-03-03	1,095	1,107	1,070	1,081	99,200	270.25
2016-03-02	1,080	1,149	1,080	1,109	192,400	277.25
2016-03-01	1,032	1,070	1,021	1,066	185,900	266.50
2016-02-29	1,050	1,092	1,038	1,059	246,700	264.75
2016-02-26	1,068	1,077	1,020	1,031	105,100	257.75
2016-02-25	1,060	1,084	1,030	1,038	248,400	259.50
2016-02-24	995	1,089	991	1,060	468,200	265
2016-02-23	971	1,002	957	983	230,400	245.75
2016-02-22	954	968	954	958	211,800	239.50
2016-02-19	973	987	944	964	259,200	241
2016-02-18	980	983	944	968	309,000	242
2016-02-17	958	990	958	968	402,600	242
2016-02-16	965	975	941	958	613,600	239.50
2016-02-15	1,072	1,093	1,025	1,072	177,500	268
2016-02-12	1,006	1,038	980	987	268,000	246.75
2016-02-10	1,133	1,141	1,055	1,066	249,000	266.50
2016-02-09	1,132	1,151	1,113	1,118	134,400	279.50
2016-02-08	1,177	1,216	1,155	1,204	197,300	301
2016-02-05	1,237	1,253	1,165	1,190	266,700	297.50
2016-02-04	1,295	1,304	1,266	1,271	264,400	317.75
2016-02-03	1,260	1,311	1,210	1,297	249,200	324.25
2016-02-02	1,283	1,317	1,272	1,286	295,900	321.50
2016-02-01	1,237	1,293	1,218	1,292	331,600	323
2016-01-29	1,179	1,213	1,167	1,212	324,900	303
2016-01-28	1,138	1,173	1,128	1,162	147,700	290.50
2016-01-27	1,092	1,143	1,092	1,133	191,900	283.25
2016-01-26	1,085	1,115	1,070	1,079	182,400	269.75
2016-01-25	1,088	1,111	1,060	1,089	212,000	272.25
2016-01-22	990	1,054	983	1,054	273,900	263.50
2016-01-21	968	996	933	933	249,300	233.25
2016-01-20	1,010	1,017	979	983	286,000	245.75
2016-01-19	1,009	1,028	1,005	1,013	233,300	253.25
2016-01-18	1,004	1,030	996	1,009	257,800	252.25
2016-01-15	1,054	1,067	1,027	1,034	383,800	258.50
2016-01-14	1,049	1,049	1,003	1,027	584,500	256.75
2016-01-13	1,097	1,125	1,075	1,089	322,400	272.25
2016-01-12	1,113	1,140	1,053	1,070	306,700	267.50
2016-01-08	1,105	1,141	1,105	1,130	315,800	282.50
2016-01-07	1,140	1,159	1,120	1,125	254,400	281.25
2016-01-06	1,169	1,182	1,135	1,160	264,700	290
2016-01-05	1,163	1,183	1,142	1,165	207,700	291.25
2016-01-04	1,189	1,189	1,157	1,164	204,000	291

分割・併合履歴： [2019-12-27]1株→2株 [2016-12-28]1株→2株 [2014-12-26]1株→2株 [2013-12-26]1株→2株 [2013-06-26]1株→2株 [2012-12-26]1株→200株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2492 (株)インフォマート の時系列データ [2016年度]

2492 (株)インフォマートの時系列データ [2016年度]